253,600€
6,06%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 241,20 | 254,50 | 235,50 | 254,50 | 6,44% | 2.991,00 |
| 22.04.2024 | 226,00 | 241,00 | 225,20 | 239,10 | 5,56% | 1.234,00 |
| 19.04.2024 | 227,30 | 229,70 | 220,00 | 226,50 | -1,44% | 769,00 |
| 18.04.2024 | 230,80 | 234,00 | 224,60 | 229,80 | 0,88% | 1.072,00 |
| 17.04.2024 | 225,80 | 231,50 | 223,90 | 227,80 | 1,52% | 830,00 |
| 16.04.2024 | 224,00 | 227,30 | 218,20 | 224,40 | 0,13% | 1.183,00 |
| 15.04.2024 | 225,30 | 227,80 | 223,80 | 224,10 | -0,31% | 523,00 |
| 12.04.2024 | 231,30 | 232,80 | 223,40 | 224,80 | -2,56% | 412,00 |
| 11.04.2024 | 225,10 | 232,00 | 222,90 | 230,70 | 2,31% | 685,00 |
| 10.04.2024 | 232,60 | 233,00 | 222,20 | 225,50 | -2,80% | 1.198,00 |
| 09.04.2024 | 244,20 | 245,80 | 229,80 | 232,00 | -4,96% | 1.657,00 |
| 08.04.2024 | 239,20 | 245,60 | 238,00 | 244,10 | 2,18% | 1.701,00 |
| 05.04.2024 | 231,40 | 241,00 | 230,20 | 238,90 | 3,24% | 1.818,00 |
| 04.04.2024 | 234,00 | 237,40 | 230,20 | 231,40 | -1,20% | 892,00 |
| 03.04.2024 | 225,30 | 235,20 | 224,60 | 234,20 | 3,90% | 2.002,00 |
| 02.04.2024 | 234,40 | 236,80 | 218,00 | 225,40 | -4,00% | 3.706,00 |
| 28.03.2024 | 235,50 | 238,80 | 231,80 | 234,80 | -0,51% | 1.585,00 |
| 27.03.2024 | 234,10 | 238,90 | 232,80 | 236,00 | 0,94% | 1.223,00 |
| 26.03.2024 | 229,40 | 235,90 | 226,80 | 233,80 | 2,63% | 1.314,00 |
| 25.03.2024 | 239,80 | 240,30 | 225,90 | 227,80 | -4,41% | 2.763,00 |
| 22.03.2024 | 231,60 | 239,80 | 231,40 | 238,30 | 3,34% | 1.821,00 |
| 21.03.2024 | 225,80 | 234,80 | 223,80 | 230,60 | 2,81% | 3.201,00 |
| 20.03.2024 | 223,70 | 225,70 | 220,80 | 224,30 | 0,13% | 1.245,00 |
| 19.03.2024 | 219,60 | 225,80 | 219,20 | 224,00 | 2,85% | 2.801,00 |
| 18.03.2024 | 214,80 | 219,80 | 212,70 | 217,80 | 1,97% | 1.891,00 |
| 15.03.2024 | 200,05 | 214,80 | 200,05 | 213,60 | 6,96% | 3.954,00 |
| 14.03.2024 | 202,00 | 203,80 | 197,30 | 199,70 | -0,75% | 1.695,00 |
| 13.03.2024 | 207,90 | 209,60 | 200,20 | 201,20 | -3,27% | 1.277,00 |
| 12.03.2024 | 203,70 | 219,00 | 201,20 | 208,00 | 2,72% | 3.850,00 |
| 11.03.2024 | 195,40 | 205,80 | 192,00 | 202,50 | 3,32% | 4.783,00 |
| 08.03.2024 | 192,20 | 199,20 | 189,10 | 196,00 | 2,70% | 1.546,00 |
| 07.03.2024 | 184,85 | 193,05 | 183,00 | 190,85 | 3,13% | 1.361,00 |
| 06.03.2024 | 186,20 | 196,50 | 175,70 | 185,05 | -0,27% | 3.341,00 |
| 05.03.2024 | 181,95 | 187,05 | 180,70 | 185,55 | 1,31% | 1.247,00 |
| 04.03.2024 | 193,05 | 194,40 | 181,60 | 183,15 | -5,23% | 3.313,00 |
| 01.03.2024 | 193,70 | 194,75 | 191,10 | 193,25 | 0,10% | 507,00 |
| 29.02.2024 | 193,40 | 195,10 | 191,60 | 193,05 | -0,10% | 545,00 |
| 28.02.2024 | 195,90 | 197,70 | 191,30 | 193,25 | -1,83% | 701,00 |
| 27.02.2024 | 194,95 | 199,35 | 194,10 | 196,85 | 0,82% | 331,00 |
| 26.02.2024 | 196,45 | 197,30 | 192,45 | 195,25 | -0,91% | 1.518,00 |
| 23.02.2024 | 204,80 | 206,80 | 195,45 | 197,05 | -3,26% | 1.337,00 |
| 22.02.2024 | 201,50 | 206,80 | 200,40 | 203,70 | 1,85% | 2.187,00 |
| 21.02.2024 | 198,40 | 200,90 | 197,10 | 200,00 | 0,88% | 322,00 |
| 20.02.2024 | 199,25 | 201,30 | 197,30 | 198,25 | -0,73% | 592,00 |
| 19.02.2024 | 198,00 | 201,00 | 197,10 | 199,70 | 0,86% | 711,00 |
| 16.02.2024 | 196,05 | 203,70 | 196,00 | 198,00 | 0,81% | 1.294,00 |
| 15.02.2024 | 187,10 | 196,45 | 187,10 | 196,40 | 4,27% | 1.974,00 |
| 14.02.2024 | 182,40 | 188,50 | 182,40 | 188,35 | 2,95% | 905,00 |
| 13.02.2024 | 189,50 | 189,50 | 181,20 | 182,95 | -3,53% | 2.700,00 |
| 12.02.2024 | 186,10 | 195,00 | 186,10 | 189,65 | 1,34% | 788,00 |
| 09.02.2024 | 188,60 | 191,30 | 185,80 | 187,15 | -1,34% | 1.355,00 |
| 08.02.2024 | 188,00 | 192,30 | 187,70 | 189,70 | 0,88% | 1.105,00 |
| 07.02.2024 | 199,60 | 201,80 | 187,10 | 188,05 | -6,42% | 3.318,00 |
| 06.02.2024 | 202,20 | 203,80 | 199,60 | 200,95 | -0,37% | 1.428,00 |
| 05.02.2024 | 195,20 | 203,60 | 194,20 | 201,70 | 3,49% | 1.954,00 |
| 02.02.2024 | 202,00 | 203,40 | 193,20 | 194,90 | -3,08% | 1.610,00 |
| 01.02.2024 | 198,35 | 202,70 | 195,30 | 201,10 | 1,44% | 2.448,00 |
| 31.01.2024 | 192,40 | 200,20 | 191,10 | 198,25 | 2,88% | 4.208,00 |
| 30.01.2024 | 186,55 | 194,40 | 185,70 | 192,70 | 3,32% | 1.404,00 |
| 29.01.2024 | 184,35 | 188,00 | 182,80 | 186,50 | 1,19% | 641,00 |
| 26.01.2024 | 186,30 | 187,30 | 180,30 | 184,30 | -1,63% | 960,00 |
| 25.01.2024 | 190,30 | 190,30 | 185,00 | 187,35 | -0,85% | 1.386,00 |
| 24.01.2024 | 184,60 | 192,40 | 184,30 | 188,95 | 2,72% | 2.587,00 |
| 23.01.2024 | 177,50 | 185,70 | 177,30 | 183,95 | 2,82% | 4.589,00 |
| 22.01.2024 | 169,30 | 180,50 | 169,30 | 178,90 | 7,38% | 5.491,00 |
| 19.01.2024 | 164,65 | 168,05 | 162,95 | 166,60 | 1,22% | 2.308,00 |
| 18.01.2024 | 162,15 | 165,70 | 160,70 | 164,60 | 2,08% | 1.361,00 |
| 17.01.2024 | 159,90 | 162,70 | 157,15 | 161,25 | 0,09% | 398,00 |
| 16.01.2024 | 158,70 | 161,90 | 157,50 | 161,10 | 0,88% | 323,00 |
| 15.01.2024 | 164,90 | 164,90 | 158,70 | 159,70 | -2,14% | 393,00 |
| 12.01.2024 | 159,75 | 165,05 | 158,60 | 163,20 | 2,54% | 880,00 |
| 11.01.2024 | 161,20 | 162,60 | 158,60 | 159,15 | -0,75% | 910,00 |
| 10.01.2024 | 165,15 | 166,20 | 158,60 | 160,35 | -3,55% | 2.246,00 |
| 09.01.2024 | 165,50 | 168,20 | 163,00 | 166,25 | 0,57% | 538,00 |
| 08.01.2024 | 160,65 | 167,00 | 158,85 | 165,30 | 2,58% | 2.478,00 |
| 05.01.2024 | 165,95 | 166,55 | 156,10 | 161,15 | -3,13% | 6.489,00 |
| 04.01.2024 | 164,20 | 168,50 | 163,15 | 166,35 | 1,74% | 2.504,00 |
| 03.01.2024 | 168,50 | 169,90 | 162,20 | 163,50 | -3,54% | 3.425,00 |
| 02.01.2024 | 179,00 | 179,90 | 168,20 | 169,50 | -4,18% | 3.475,00 |
| 29.12.2023 | 177,40 | 177,45 | 173,70 | 176,90 | -0,23% | 1.835,00 |
| 28.12.2023 | 181,05 | 183,20 | 175,15 | 177,30 | -1,94% | 1.245,00 |
| 27.12.2023 | 178,80 | 183,00 | 176,70 | 180,80 | 2,06% | 2.020,00 |
| 22.12.2023 | 178,50 | 179,90 | 174,35 | 177,15 | -0,95% | 860,00 |
| 21.12.2023 | 175,05 | 180,50 | 173,90 | 178,85 | 2,76% | 2.346,00 |
| 20.12.2023 | 176,80 | 178,40 | 173,80 | 174,05 | -1,47% | 1.503,00 |
| 19.12.2023 | 172,50 | 177,90 | 169,70 | 176,65 | 3,21% | 2.049,00 |
| 18.12.2023 | 173,30 | 177,45 | 169,80 | 171,15 | -1,81% | 2.885,00 |
| 15.12.2023 | 169,05 | 179,45 | 167,70 | 174,30 | 3,20% | 7.458,00 |
| 14.12.2023 | 159,60 | 172,35 | 158,10 | 168,90 | 6,80% | 10.066,00 |
| 13.12.2023 | 154,95 | 158,20 | 153,80 | 158,15 | 2,00% | 811,00 |
| 12.12.2023 | 158,20 | 159,20 | 152,90 | 155,05 | -2,02% | 1.547,00 |
| 11.12.2023 | 157,10 | 159,40 | 154,10 | 158,25 | 1,18% | 2.149,00 |
| 08.12.2023 | 151,90 | 158,45 | 150,30 | 156,40 | 3,51% | 3.291,00 |
| 07.12.2023 | 150,95 | 152,35 | 148,05 | 151,10 | -0,17% | 1.864,00 |
| 06.12.2023 | 150,15 | 152,65 | 149,00 | 151,35 | 1,07% | 1.014,00 |
| 05.12.2023 | 149,95 | 152,80 | 148,40 | 149,75 | -0,07% | 2.732,00 |
| 04.12.2023 | 145,00 | 151,75 | 143,90 | 149,85 | 3,52% | 3.616,00 |
| 01.12.2023 | 136,15 | 145,50 | 136,15 | 144,75 | 6,39% | 4.450,00 |
| 30.11.2023 | 136,90 | 138,00 | 132,80 | 136,05 | -0,51% | 461,00 |
| 29.11.2023 | 136,00 | 140,30 | 135,50 | 136,75 | 0,26% | 1.755,00 |